Aerojet Rocketdyne Holdings (NY: AJRD )

55.77 -0.12 (-0.21%)
Streaming Delayed Price Updated: 1:36 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.54 32.20 31.46 31.55 1,183,773 +0.02(+0.06%)
Sep 28, 2017 31.68 32.25 31.28 31.53 2,224,296 -0.15(-0.48%)
Sep 27, 2017 31.65 31.68 1,457,878 +0.14(+0.46%)
Sep 26, 2017 30.79 31.99 30.73 31.54 1,874,860 +0.96(+3.15%)
Sep 25, 2017 30.54 30.86 30.28 30.57 1,759,796 +0.04(+0.12%)
Sep 22, 2017 29.51 31.94 29.51 30.54 3,511,772 +1.43(+4.92%)
Sep 21, 2017 28.64 29.34 28.50 29.11 1,251,299 +0.50(+1.73%)
Sep 20, 2017 27.77 29.05 27.77 28.61 1,779,167 +0.87(+3.12%)
Sep 19, 2017 27.29 27.80 27.21 27.75 1,039,086 +0.50(+1.82%)
Sep 18, 2017 26.29 28.29 26.29 27.25 2,456,349 +1.72(+6.74%)
Sep 15, 2017 25.15 25.66 25.15 25.53 1,239,807 +0.33(+1.32%)
Sep 14, 2017 25.34 25.48 25.16 25.20 800,119 -0.14(-0.53%)
Sep 13, 2017 25.46 25.65 25.05 25.33 860,958 -0.16(-0.64%)
Sep 12, 2017 25.92 26.06 25.44 25.49 821,169 -0.35(-1.36%)
Sep 11, 2017 25.96 26.22 25.59 25.84 855,682 +0.13(+0.49%)
Sep 08, 2017 26.38 26.61 25.53 25.72 751,747 -0.83(-3.12%)
Sep 07, 2017 25.74 26.67 25.68 26.55 907,394 +0.85(+3.30%)
Sep 06, 2017 26.36 26.61 25.68 25.70 828,704 -0.52(-1.99%)
Sep 05, 2017 27.03 27.09 25.68 26.22 1,211,588 -0.77(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.